Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.70 | 30.10 | 29.55 | 29.95 | 455,981 | +0.62(+2.12%) |
May 28, 2009 | 28.66 | 29.52 | 27.91 | 29.33 | 698,753 | +1.13(+4.01%) |
May 27, 2009 | 28.53 | 28.92 | 28.18 | 28.20 | 348,385 | -0.23(-0.81%) |
May 26, 2009 | 27.10 | 28.48 | 26.81 | 28.43 | 376,420 | +0.93(+3.36%) |
May 22, 2009 | 27.43 | 27.95 | 27.31 | 27.50 | 359,503 | +0.16(+0.60%) |
May 21, 2009 | 27.84 | 28.00 | 26.85 | 27.34 | 660,934 | -1.24(-4.33%) |
May 20, 2009 | 28.44 | 29.61 | 28.44 | 28.57 | 838,497 | +0.52(+1.84%) |
May 19, 2009 | 27.99 | 28.48 | 27.45 | 28.06 | 824,956 | +0.09(+0.32%) |
May 18, 2009 | 26.87 | 27.98 | 26.87 | 27.97 | 669,305 | +1.53(+5.79%) |
May 15, 2009 | 27.09 | 27.54 | 26.26 | 26.44 | 328,128 | -0.70(-2.59%) |
May 14, 2009 | 26.99 | 27.60 | 26.49 | 27.14 | 533,692 | +0.07(+0.24%) |
May 13, 2009 | 28.04 | 28.04 | 26.77 | 27.08 | 593,612 | -1.47(-5.13%) |
May 12, 2009 | 28.57 | 28.80 | 27.71 | 28.54 | 713,594 | +0.26(+0.94%) |
May 11, 2009 | 29.04 | 29.04 | 28.04 | 28.28 | 798,654 | -1.19(-4.04%) |
May 08, 2009 | 28.62 | 29.67 | 28.30 | 29.47 | 794,304 | +1.48(+5.30%) |
May 07, 2009 | 29.75 | 30.06 | 27.49 | 27.98 | 766,587 | -0.93(-3.20%) |
May 06, 2009 | 28.59 | 29.14 | 28.17 | 28.91 | 662,679 | +1.12(+4.04%) |
May 05, 2009 | 27.98 | 28.00 | 27.11 | 27.79 | 473,785 | -0.09(-0.32%) |
May 04, 2009 | 27.68 | 27.88 | 27.53 | 27.88 | 526,900 | +1.60(+6.07%) |
May 01, 2009 | 25.77 | 26.60 | 25.31 | 26.28 | 559,402 | +0.81(+3.18%) |
Apr 30, 2009 | 27.02 | 27.02 | 24.97 | 25.47 | 879,757 | -0.64(-2.45%) |
Apr 29, 2009 | 25.37 | 26.43 | 25.34 | 26.11 | 628,215 | +1.07(+4.28%) |
Apr 28, 2009 | 25.22 | 25.34 | 24.74 | 25.04 | 531,180 | -0.34(-1.35%) |
Apr 27, 2009 | 25.57 | 25.68 | 25.01 | 25.38 | 486,203 | -0.78(-2.97%) |
Apr 24, 2009 | 25.65 | 26.37 | 25.59 | 26.16 | 986,480 | +1.24(+5.00%) |
Apr 23, 2009 | 25.24 | 25.61 | 24.26 | 24.91 | 973,296 | -0.33(-1.30%) |
Apr 22, 2009 | 24.63 | 25.96 | 24.60 | 25.24 | 1,040,914 | +0.24(+0.95%) |
Apr 21, 2009 | 23.15 | 25.08 | 23.15 | 25.00 | 681,915 | +1.34(+5.67%) |
Apr 20, 2009 | 24.96 | 24.96 | 23.60 | 23.66 | 531,439 | -1.63(-6.44%) |
Apr 17, 2009 | 24.96 | 25.45 | 24.68 | 25.29 | 503,077 | +0.53(+2.15%) |
Apr 16, 2009 | 24.40 | 24.98 | 23.76 | 24.76 | 553,520 | +0.73(+3.03%) |
Apr 15, 2009 | 23.56 | 24.07 | 23.52 | 24.03 | 455,200 | +0.33(+1.38%) |
Apr 14, 2009 | 23.27 | 24.32 | 22.99 | 23.70 | 499,125 | +0.26(+1.12%) |
Apr 13, 2009 | 23.11 | 23.68 | 22.57 | 23.44 | 250,899 | -0.02(-0.10%) |
Apr 09, 2009 | 23.24 | 23.51 | 23.02 | 23.47 | 365,499 | +1.02(+4.52%) |
Apr 08, 2009 | 21.95 | 22.64 | 21.45 | 22.45 | 349,446 | +0.52(+2.35%) |
Apr 07, 2009 | 21.95 | 22.13 | 21.69 | 21.93 | 258,385 | -0.59(-2.62%) |
Apr 06, 2009 | 22.75 | 22.76 | 22.01 | 22.52 | 327,836 | -0.64(-2.76%) |
Apr 03, 2009 | 22.19 | 23.38 | 22.19 | 23.16 | 232,636 | +1.06(+4.82%) |
Apr 02, 2009 | 22.03 | 22.65 | 21.80 | 22.10 | 319,727 | +1.16(+5.55%) |
Apr 01, 2009 | 20.40 | 21.09 | 19.94 | 20.94 | 278,091 | +0.32(+1.55%) |
Mar 31, 2009 | 21.47 | 21.47 | 20.57 | 20.62 | 519,303 | -0.40(-1.90%) |
Mar 30, 2009 | 21.21 | 21.38 | 20.65 | 21.01 | 422,210 | -2.04(-8.86%) |
Mar 26, 2009 | 23.43 | 23.85 | 22.84 | 23.06 | 533,632 | +0.13(+0.57%) |
Mar 25, 2009 | 23.26 | 23.55 | 22.09 | 22.92 | 500,181 | -0.16(-0.71%) |
Mar 24, 2009 | 23.16 | 23.64 | 22.79 | 23.09 | 336,922 | -0.56(-2.35%) |
Mar 23, 2009 | 22.92 | 23.66 | 22.83 | 23.65 | 281,346 | +2.16(+10.06%) |
Mar 20, 2009 | 22.92 | 22.98 | 21.34 | 21.48 | 300,068 | -1.30(-5.71%) |
Mar 19, 2009 | 22.55 | 23.43 | 22.55 | 22.79 | 433,678 | +0.97(+4.43%) |
Mar 18, 2009 | 21.34 | 22.15 | 20.63 | 21.82 | 330,847 | +0.40(+1.87%) |
Mar 17, 2009 | 20.78 | 21.50 | 20.50 | 21.42 | 187,176 | +0.62(+2.98%) |
Mar 16, 2009 | 20.27 | 21.37 | 20.12 | 20.80 | 288,186 | +0.61(+3.01%) |
Mar 13, 2009 | 20.60 | 20.67 | 19.91 | 20.19 | 0 | -0.28(-1.36%) |
Mar 12, 2009 | 19.85 | 20.53 | 19.27 | 20.47 | 220,993 | +0.88(+4.52%) |
Mar 11, 2009 | 20.14 | 20.15 | 19.19 | 19.58 | 231,955 | -0.34(-1.69%) |
Mar 10, 2009 | 19.47 | 20.26 | 19.29 | 19.92 | 436,834 | +1.20(+6.38%) |
Mar 09, 2009 | 18.20 | 19.51 | 18.20 | 18.72 | 290,854 | +0.21(+1.15%) |
Mar 06, 2009 | 18.72 | 19.03 | 17.84 | 18.51 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.61 | 19.61 | 18.16 | 18.27 | 392,224 | -1.32(-6.73%) |
Mar 04, 2009 | 18.92 | 20.11 | 18.92 | 19.58 | 366,476 | +1.39(+7.65%) |